KissMeData/020000/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190000	1158695600	18760	18760	18760	18760	6058
3	20231012	185900	1158695600	18760	18760	18760	18760	0
4	20231012	185800	1158695600	18760	18760	18760	18760	0
5	20231012	185700	1158695600	18760	18760	18760	18760	0
6	20231012	185600	1158695600	18760	18760	18760	18760	0
7	20231012	185500	1158695600	18760	18760	18760	18760	0
8	20231012	185400	1158695600	18760	18760	18760	18760	0
9	20231012	185300	1158695600	18760	18760	18760	18760	0
10	20231012	185200	1158695600	18760	18760	18760	18760	0
11	20231012	185100	1158695600	18760	18760	18760	18760	0
12	20231012	185000	1158695600	18760	18760	18760	18760	0
13	20231012	184900	1158695600	18760	18760	18760	18760	0
14	20231012	184800	1158695600	18760	18760	18760	18760	0
15	20231012	184700	1158695600	18760	18760	18760	18760	0
16	20231012	184600	1158695600	18760	18760	18760	18760	0
17	20231012	184500	1158695600	18760	18760	18760	18760	0
18	20231012	184400	1158695600	18760	18760	18760	18760	0
19	20231012	184300	1158695600	18760	18760	18760	18760	0
20	20231012	184200	1158695600	18760	18760	18760	18760	0
21	20231012	184100	1158695600	18760	18760	18760	18760	0
22	20231012	184000	1158695600	18760	18760	18760	18760	0
23	20231012	183900	1158695600	18760	18760	18760	18760	0
24	20231012	183800	1158695600	18760	18760	18760	18760	0
25	20231012	183700	1158695600	18760	18760	18760	18760	0
26	20231012	183600	1158695600	18760	18760	18760	18760	0
27	20231012	183500	1158695600	18760	18760	18760	18760	0
28	20231012	183400	1158695600	18760	18760	18760	18760	0
29	20231012	183300	1158695600	18760	18760	18760	18760	0
30	20231012	183200	1158695600	18760	18760	18760	18760	0
31	20231012	183100	1158695600	18760	18760	18760	18760	0
32	20231012	183000	1158695600	18760	18760	18760	18760	6058
33	20231012	182900	1158695600	18760	18760	18760	18760	0
34	20231012	182800	1158695600	18760	18760	18760	18760	0
35	20231012	182700	1158695600	18760	18760	18760	18760	0
36	20231012	182600	1158695600	18760	18760	18760	18760	0
37	20231012	182500	1158695600	18760	18760	18760	18760	0
38	20231012	182400	1158695600	18760	18760	18760	18760	0
39	20231012	182300	1158695600	18760	18760	18760	18760	0
40	20231012	182200	1158695600	18760	18760	18760	18760	0
41	20231012	182100	1158695600	18760	18760	18760	18760	0
42	20231012	182000	1158695600	18760	18760	18760	18760	0
43	20231012	181900	1158695600	18760	18760	18760	18760	0
44	20231012	181800	1158695600	18760	18760	18760	18760	0
45	20231012	181700	1158695600	18760	18760	18760	18760	0
46	20231012	181600	1158695600	18760	18760	18760	18760	0
47	20231012	181500	1158695600	18760	18760	18760	18760	0
48	20231012	181400	1158695600	18760	18760	18760	18760	0
49	20231012	181300	1158695600	18760	18760	18760	18760	0
50	20231012	181200	1158695600	18760	18760	18760	18760	0
51	20231012	181100	1158695600	18760	18760	18760	18760	0
52	20231012	181000	1158695600	18760	18760	18760	18760	0
53	20231012	180900	1158695600	18760	18760	18760	18760	0
54	20231012	180800	1158695600	18760	18760	18760	18760	0
55	20231012	180700	1158695600	18760	18760	18760	18760	0
56	20231012	180600	1158695600	18760	18760	18760	18760	0
57	20231012	180500	1158695600	18760	18760	18760	18760	0
58	20231012	180400	1158695600	18760	18760	18760	18760	0
59	20231012	180300	1158695600	18760	18760	18760	18760	0
60	20231012	180200	1158695600	18760	18760	18760	18760	0
61	20231012	180100	1158695600	18760	18760	18760	18760	0
62	20231012	180000	1158695600	18760	18760	18760	18760	6058
63	20231012	175900	1158695600	18760	18760	18760	18760	0
64	20231012	175800	1158695600	18760	18760	18760	18760	0
65	20231012	175700	1158695600	18760	18760	18760	18760	0
66	20231012	175600	1158695600	18760	18760	18760	18760	0
67	20231012	175500	1158695600	18760	18760	18760	18760	0
68	20231012	175400	1158695600	18760	18760	18760	18760	0
69	20231012	175300	1158695600	18760	18760	18760	18760	0
70	20231012	175200	1158695600	18760	18760	18760	18760	0
71	20231012	175100	1158695600	18760	18760	18760	18760	0
72	20231012	175000	1158695600	18760	18760	18760	18760	0
73	20231012	174900	1158695600	18760	18760	18760	18760	0
74	20231012	174800	1158695600	18760	18760	18760	18760	0
75	20231012	174700	1158695600	18760	18760	18760	18760	0
76	20231012	174600	1158695600	18760	18760	18760	18760	0
77	20231012	174500	1158695600	18760	18760	18760	18760	0
78	20231012	174400	1158695600	18760	18760	18760	18760	0
79	20231012	174300	1158695600	18760	18760	18760	18760	0
80	20231012	174200	1158695600	18760	18760	18760	18760	0
81	20231012	174100	1158695600	18760	18760	18760	18760	0
82	20231012	174000	1158695600	18760	18760	18760	18760	0
83	20231012	173900	1158695600	18760	18760	18760	18760	0
84	20231012	173800	1158695600	18760	18760	18760	18760	0
85	20231012	173700	1158695600	18760	18760	18760	18760	0
86	20231012	173600	1158695600	18760	18760	18760	18760	0
87	20231012	173500	1158695600	18760	18760	18760	18760	0
88	20231012	173400	1158695600	18760	18760	18760	18760	0
89	20231012	173300	1158695600	18760	18760	18760	18760	0
90	20231012	173200	1158695600	18760	18760	18760	18760	0
91	20231012	173100	1158695600	18760	18760	18760	18760	0
92	20231012	173000	1158695600	18760	18760	18760	18760	6058
93	20231012	172900	1158695600	18760	18760	18760	18760	0
94	20231012	172800	1158695600	18760	18760	18760	18760	0
95	20231012	172700	1158695600	18760	18760	18760	18760	0
96	20231012	172600	1158695600	18760	18760	18760	18760	0
97	20231012	172500	1158695600	18760	18760	18760	18760	0
98	20231012	172400	1158695600	18760	18760	18760	18760	0
99	20231012	172300	1158695600	18760	18760	18760	18760	0
100	20231012	172200	1158695600	18760	18760	18760	18760	0
101	20231012	172100	1158695600	18760	18760	18760	18760	0
102	20231012	172000	1158695600	18760	18760	18760	18760	0
103	20231012	171900	1158695600	18760	18760	18760	18760	0
104	20231012	171800	1158695600	18760	18760	18760	18760	0
105	20231012	171700	1158695600	18760	18760	18760	18760	0
106	20231012	171600	1158695600	18760	18760	18760	18760	0
107	20231012	171500	1158695600	18760	18760	18760	18760	0
108	20231012	171400	1158695600	18760	18760	18760	18760	0
109	20231012	171300	1158695600	18760	18760	18760	18760	0
110	20231012	171200	1158695600	18760	18760	18760	18760	0
111	20231012	171100	1158695600	18760	18760	18760	18760	0
112	20231012	171000	1158695600	18760	18760	18760	18760	0
113	20231012	170900	1158695600	18760	18760	18760	18760	0
114	20231012	170800	1158695600	18760	18760	18760	18760	0
115	20231012	170700	1158695600	18760	18760	18760	18760	0
116	20231012	170600	1158695600	18760	18760	18760	18760	0
117	20231012	170500	1158695600	18760	18760	18760	18760	0
118	20231012	170400	1158695600	18760	18760	18760	18760	0
119	20231012	170300	1158695600	18760	18760	18760	18760	0
120	20231012	170200	1158695600	18760	18760	18760	18760	0
121	20231012	170100	1158695600	18760	18760	18760	18760	0
122	20231012	170000	1158695600	18760	18760	18760	18760	6058
123	20231012	165900	1158695600	18760	18760	18760	18760	0
124	20231012	165800	1158695600	18760	18760	18760	18760	0
125	20231012	165700	1158695600	18760	18760	18760	18760	0
126	20231012	165600	1158695600	18760	18760	18760	18760	0
127	20231012	165500	1158695600	18760	18760	18760	18760	0
128	20231012	165400	1158695600	18760	18760	18760	18760	0
129	20231012	165300	1158695600	18760	18760	18760	18760	0
130	20231012	165200	1158695600	18760	18760	18760	18760	0
131	20231012	165100	1158695600	18760	18760	18760	18760	0
132	20231012	165000	1158695600	18760	18760	18760	18760	0
133	20231012	164900	1158695600	18760	18760	18760	18760	0
134	20231012	164800	1158695600	18760	18760	18760	18760	0
135	20231012	164700	1158695600	18760	18760	18760	18760	0
136	20231012	164600	1158695600	18760	18760	18760	18760	0
137	20231012	164500	1158695600	18760	18760	18760	18760	0
138	20231012	164400	1158695600	18760	18760	18760	18760	0
139	20231012	164300	1158695600	18760	18760	18760	18760	0
140	20231012	164200	1158695600	18760	18760	18760	18760	0
141	20231012	164100	1158695600	18760	18760	18760	18760	0
142	20231012	164000	1158695600	18760	18760	18760	18760	0
143	20231012	163900	1158695600	18760	18760	18760	18760	0
144	20231012	163800	1158695600	18760	18760	18760	18760	0
145	20231012	163700	1158695600	18760	18760	18760	18760	0
146	20231012	163600	1158695600	18760	18760	18760	18760	0
147	20231012	163500	1158695600	18760	18760	18760	18760	0
148	20231012	163400	1158695600	18760	18760	18760	18760	0
149	20231012	163300	1158695600	18760	18760	18760	18760	0
150	20231012	163200	1158695600	18760	18760	18760	18760	0
151	20231012	163100	1158695600	18760	18760	18760	18760	0
152	20231012	163000	1158695600	18760	18760	18760	18760	6058
153	20231012	162900	1158695600	18760	18760	18760	18760	0
154	20231012	162800	1158695600	18760	18760	18760	18760	0
155	20231012	162700	1158695600	18760	18760	18760	18760	0
156	20231012	162600	1158695600	18760	18760	18760	18760	0
157	20231012	162500	1158695600	18760	18760	18760	18760	0
158	20231012	162400	1158695600	18760	18760	18760	18760	0
159	20231012	162300	1158695600	18760	18760	18760	18760	0
160	20231012	162200	1158695600	18760	18760	18760	18760	0
161	20231012	162100	1158695600	18760	18760	18760	18760	0
162	20231012	162000	1158695600	18760	18760	18760	18760	0
163	20231012	161900	1158695600	18760	18760	18760	18760	0
164	20231012	161800	1158695600	18760	18760	18760	18760	0
165	20231012	161700	1158695600	18760	18760	18760	18760	0
166	20231012	161600	1158695600	18760	18760	18760	18760	0
167	20231012	161500	1158695600	18760	18760	18760	18760	0
168	20231012	161400	1158695600	18760	18760	18760	18760	0
169	20231012	161300	1158695600	18760	18760	18760	18760	0
170	20231012	161200	1158695600	18760	18760	18760	18760	0
171	20231012	161100	1158695600	18760	18760	18760	18760	0
172	20231012	161000	1158695600	18760	18760	18760	18760	0
173	20231012	160900	1158695600	18760	18760	18760	18760	0
174	20231012	160800	1158695600	18760	18760	18760	18760	0
175	20231012	160700	1158695600	18760	18760	18760	18760	0
176	20231012	160600	1158695600	18760	18760	18760	18760	0
177	20231012	160500	1158695600	18760	18760	18760	18760	0
178	20231012	160400	1158695600	18760	18760	18760	18760	0
179	20231012	160300	1158695600	18760	18760	18760	18760	0
180	20231012	160200	1158695600	18760	18760	18760	18760	0
181	20231012	160100	1158695600	18760	18760	18760	18760	0
182	20231012	160000	1158695600	18760	18760	18760	18760	6058
183	20231012	155900	1158695600	18760	18760	18760	18760	0
184	20231012	155800	1158695600	18760	18760	18760	18760	0
185	20231012	155700	1158695600	18760	18760	18760	18760	0
186	20231012	155600	1158695600	18760	18760	18760	18760	0
187	20231012	155500	1158695600	18760	18760	18760	18760	0
188	20231012	155400	1158695600	18760	18760	18760	18760	0
189	20231012	155300	1158695600	18760	18760	18760	18760	0
190	20231012	155200	1158695600	18760	18760	18760	18760	0
191	20231012	155100	1158695600	18760	18760	18760	18760	0
192	20231012	155000	1158695600	18760	18760	18760	18760	0
193	20231012	154900	1158695600	18760	18760	18760	18760	0
194	20231012	154800	1158695600	18760	18760	18760	18760	0
195	20231012	154700	1158695600	18760	18760	18760	18760	0
196	20231012	154600	1158695600	18760	18760	18760	18760	0
197	20231012	154500	1158695600	18760	18760	18760	18760	0
198	20231012	154400	1158695600	18760	18760	18760	18760	0
199	20231012	154300	1158695600	18760	18760	18760	18760	0
200	20231012	154200	1158695600	18760	18760	18760	18760	0
201	20231012	154100	1158695600	18760	18760	18760	18760	0
202	20231012	154000	1158695600	18760	18760	18760	18760	0
203	20231012	153900	1158695600	18760	18760	18760	18760	0
204	20231012	153800	1158695600	18760	18760	18760	18760	0
205	20231012	153700	1158695600	18760	18760	18760	18760	0
206	20231012	153600	1158695600	18760	18760	18760	18760	0
207	20231012	153500	1158695600	18760	18760	18760	18760	0
208	20231012	153400	1158695600	18760	18760	18760	18760	0
209	20231012	153300	1158695600	18760	18760	18760	18760	0
210	20231012	153200	1158695600	18760	18760	18760	18760	0
211	20231012	153100	1158695600	18760	18760	18760	18760	0
212	20231012	153000	1158695600	18760	18760	18760	18760	12116
213	20231012	152900	1045047520	18760	18760	18760	18760	0
214	20231012	152800	1045047520	18760	18760	18760	18760	0
215	20231012	152700	1045047520	18760	18760	18760	18760	0
216	20231012	152600	1045047520	18760	18760	18760	18760	0
217	20231012	152500	1045047520	18760	18760	18760	18760	0
218	20231012	152400	1045047520	18760	18760	18760	18760	0
219	20231012	152300	1045047520	18760	18760	18760	18760	0
220	20231012	152200	1045047520	18760	18760	18760	18760	0
221	20231012	152100	1045047520	18760	18760	18760	18760	0
222	20231012	152000	1045047520	18760	18760	18760	18760	0
223	20231012	151900	1045047520	18760	18790	18790	18760	154
224	20231012	151800	1042154090	18790	18750	18790	18750	241
225	20231012	151700	1037628130	18750	18770	18780	18750	92
226	20231012	151600	1035901040	18760	18620	18780	18620	297
227	20231012	151500	1030329230	18750	18630	18750	18630	413
228	20231012	151400	1022608780	18630	18650	18650	18620	165
229	20231012	151300	1019532250	18700	18620	18740	18610	301
230	20231012	151200	1013910340	18610	18620	18620	18610	63
231	20231012	151100	1012737510	18620	18630	18630	18610	78
232	20231012	151000	1011285380	18630	18630	18660	18630	223
233	20231012	150900	1007128950	18650	18660	18710	18640	115
234	20231012	150800	1004980710	18650	18660	18670	18650	73
235	20231012	150700	1003618590	18670	18660	18700	18650	205
236	20231012	150600	999789280	18650	18630	18660	18630	46
237	20231012	150500	998931710	18620	18640	18690	18620	119
238	20231012	150400	996712990	18700	18620	18700	18620	343
239	20231012	150300	990308310	18620	18580	18650	18550	209
240	20231012	150200	986419840	18580	18550	18590	18540	546
241	20231012	150100	976284970	18540	18540	18550	18540	65
242	20231012	150000	975079450	18530	18520	18550	18520	95
243	20231012	145900	973317800	18540	18530	18560	18520	329
244	20231012	145800	967217130	18540	18550	18550	18530	106
245	20231012	145700	965251330	18550	18570	18590	18550	113
246	20231012	145600	963152680	18580	18590	18600	18580	160
247	20231012	145500	960178500	18600	18610	18620	18600	126
248	20231012	145400	957834540	18620	18610	18620	18610	78
249	20231012	145300	956382700	18630	18630	18630	18610	221
250	20231012	145200	952266950	18630	18630	18630	18620	94
251	20231012	145100	950516470	18620	18630	18640	18620	164
252	20231012	145000	947460360	18630	18620	18650	18620	80
253	20231012	144900	945969660	18630	18640	18660	18630	178
254	20231012	144800	942650580	18640	18650	18660	18610	224
255	20231012	144700	938475910	18650	18650	18670	18650	168
256	20231012	144600	935341320	18660	18660	18670	18650	106
257	20231012	144500	933363720	18660	18660	18670	18650	238
258	20231012	144400	928922160	18670	18670	18680	18660	111
259	20231012	144300	926849430	18660	18650	18680	18650	160
260	20231012	144200	923863880	18650	18610	18660	18610	163
261	20231012	144100	920827370	18610	18670	18670	18610	576
262	20231012	144000	910092130	18680	18640	18690	18630	259
263	20231012	143900	905257760	18650	18670	18670	18640	273
264	20231012	143800	900166390	18660	18700	18700	18660	123
265	20231012	143700	897868740	18690	18680	18700	18670	288
266	20231012	143600	892485200	18690	18690	18700	18680	173
267	20231012	143500	889252090	18700	18680	18700	18680	91
268	20231012	143400	887550950	18690	18680	18690	18680	233
269	20231012	143300	883196520	18680	18680	18690	18680	116
270	20231012	143200	881029110	18680	18700	18710	18680	187
271	20231012	143100	877531620	18700	18700	18710	18700	126
272	20231012	143000	875174840	18710	18710	18720	18700	137
273	20231012	142900	872611480	18710	18700	18720	18690	263
274	20231012	142800	867691580	18700	18700	18700	18690	86
275	20231012	142700	866084100	18690	18690	18710	18680	124
276	20231012	142600	863766350	18680	18680	18700	18670	254
277	20231012	142500	859019720	18670	18680	18680	18670	159
278	20231012	142400	856050400	18690	18700	18710	18680	103
279	20231012	142300	854124860	18710	18690	18710	18690	224
280	20231012	142200	849936790	18690	18700	18700	18690	165
281	20231012	142100	846852790	18690	18700	18700	18690	218
282	20231012	142000	842776470	18700	18700	18700	18690	146
283	20231012	141900	840046840	18700	18710	18710	18700	119
284	20231012	141800	837821110	18720	18710	18720	18700	181
285	20231012	141700	834434480	18720	18720	18730	18710	156
286	20231012	141600	831514280	18720	18720	18730	18710	100
287	20231012	141500	829642510	18730	18720	18730	18720	189
288	20231012	141400	826102850	18720	18720	18730	18720	155
289	20231012	141300	823200780	18720	18740	18740	18720	126
290	20231012	141200	820840900	18740	18740	18740	18730	260
291	20231012	141100	815969260	18740	18740	18740	18730	97
292	20231012	141000	814152020	18730	18750	18750	18730	286
293	20231012	140900	808790560	18750	18750	18750	18740	119
294	20231012	140800	806559580	18750	18740	18750	18740	147
295	20231012	140700	803804150	18740	18730	18750	18720	205
296	20231012	140600	799963200	18730	18720	18730	18720	123
297	20231012	140500	797660310	18720	18710	18720	18710	114
298	20231012	140400	795526830	18720	18710	18730	18710	163
299	20231012	140300	792475750	18700	18710	18710	18690	161
300	20231012	140200	789464650	18710	18730	18730	18710	118
301	20231012	140100	787255930	18730	18720	18730	18720	179
302	20231012	140000	783903520	18710	18720	18720	18710	117
303	20231012	135900	781713860	18710	18720	18720	18710	215
304	20231012	135800	777689380	18710	18710	18720	18710	80
305	20231012	135700	776192270	18710	18730	18730	18710	270
306	20231012	135600	771137620	18720	18730	18740	18720	213
307	20231012	135500	767148390	18740	18730	18740	18730	120
308	20231012	135400	764900450	18740	18740	18760	18740	141
309	20231012	135300	762256900	18750	18740	18750	18730	231
310	20231012	135200	757928210	18740	18720	18740	18720	102
311	20231012	135100	756017360	18730	18730	18740	18720	83
312	20231012	135000	754462590	18720	18750	18750	18720	237
313	20231012	134900	750023970	18750	18750	18750	18730	129
314	20231012	134800	747605950	18750	18750	18760	18740	175
315	20231012	134700	744323580	18760	18750	18760	18740	158
316	20231012	134600	741360690	18750	18750	18760	18740	108
317	20231012	134500	739335670	18750	18740	18760	18740	189
318	20231012	134400	735791060	18740	18760	18760	18740	128
319	20231012	134300	733391200	18760	18780	18780	18700	284
320	20231012	134200	728070230	18780	18750	18780	18750	189
321	20231012	134100	724521810	18740	18760	18770	18740	448
322	20231012	134000	716121020	18760	18760	18760	18750	82
323	20231012	133900	714582790	18760	18760	18760	18750	221
324	20231012	133800	710437120	18760	18760	18760	18750	118
325	20231012	133700	708223540	18760	18760	18770	18750	218
326	20231012	133600	704133500	18760	18770	18770	18760	77
327	20231012	133500	702688370	18770	18780	18780	18770	152
328	20231012	133400	699834800	18780	18780	18780	18770	220
329	20231012	133300	695703410	18780	18790	18790	18770	159
330	20231012	133200	692717770	18790	18790	18800	18780	96
331	20231012	133100	690913730	18790	18780	18800	18780	244
332	20231012	133000	686329040	18790	18780	18790	18770	117
333	20231012	132900	684131330	18770	18760	18780	18760	243
334	20231012	132800	679569280	18760	18760	18760	18750	103
335	20231012	132700	677637080	18760	18760	18760	18750	157
336	20231012	132600	674692230	18760	18750	18770	18750	186
337	20231012	132500	671202780	18770	18740	18770	18740	136
338	20231012	132400	668651740	18750	18770	18770	18750	115
339	20231012	132300	666494410	18770	18770	18770	18750	387
340	20231012	132200	659233010	18780	18770	18790	18770	138
341	20231012	132100	656641570	18770	18790	18790	18770	149
342	20231012	132000	653842850	18780	18780	18780	18770	202
343	20231012	131900	650049390	18780	18760	18780	18760	121
344	20231012	131800	647778240	18760	18700	18780	18690	699
345	20231012	131700	634679650	18700	18690	18700	18680	94
346	20231012	131600	632922560	18690	18680	18690	18670	580
347	20231012	131500	622091650	18680	18670	18700	18670	1638
348	20231012	131400	591472470	18670	18660	18690	18650	880
349	20231012	131300	575036120	18660	18660	18660	18650	78
350	20231012	131200	573580780	18660	18660	18670	18640	520
351	20231012	131100	563878640	18660	18640	18660	18630	194
352	20231012	131000	560261510	18640	18630	18640	18620	165
353	20231012	130900	557186810	18620	18600	18620	18590	308
354	20231012	130800	551455500	18600	18580	18600	18580	185
355	20231012	130700	548016620	18580	18590	18590	18570	190
356	20231012	130600	544485060	18590	18580	18590	18570	149
357	20231012	130500	541715880	18580	18580	18580	18560	122
358	20231012	130400	539449940	18580	18580	18580	18570	258
359	20231012	130300	534656570	18580	18570	18580	18560	90
360	20231012	130200	532985110	18570	18560	18570	18560	90
361	20231012	130100	531313950	18570	18560	18570	18550	243
362	20231012	130000	526802710	18550	18560	18560	18550	67
363	20231012	125900	525559290	18560	18550	18560	18550	41
364	20231012	125800	524798460	18550	18570	18570	18550	143
365	20231012	125700	522143180	18560	18560	18560	18550	41
366	20231012	125600	521382300	18560	18560	18570	18550	187
367	20231012	125500	517911370	18550	18560	18560	18550	28
368	20231012	125400	517391770	18560	18550	18560	18550	59
369	20231012	125300	516296800	18560	18570	18570	18550	144
370	20231012	125200	513623260	18560	18570	18570	18560	46
371	20231012	125100	512769140	18570	18570	18570	18560	42
372	20231012	125000	511989400	18560	18560	18570	18560	288
373	20231012	124900	506643920	18560	18570	18570	18560	28
374	20231012	124800	506124050	18570	18570	18570	18560	77
375	20231012	124700	504694360	18570	18560	18570	18560	186
376	20231012	124600	501240560	18570	18570	18570	18560	46
377	20231012	124500	500386550	18570	18560	18570	18550	160
378	20231012	124400	497416880	18560	18550	18560	18550	47
379	20231012	124300	496544850	18550	18530	18550	18530	64
380	20231012	124200	495358220	18530	18540	18540	18520	161
381	20231012	124100	492373960	18540	18530	18540	18530	66
382	20231012	124000	491150570	18550	18550	18550	18540	44
383	20231012	123900	490334460	18540	18540	18550	18540	211
384	20231012	123800	486420630	18540	18550	18560	18540	257
385	20231012	123700	481651710	18550	18550	18550	18540	76
386	20231012	123600	480242280	18540	18530	18540	18530	169
387	20231012	123500	477109440	18530	18540	18540	18530	51
388	20231012	123400	476164040	18540	18550	18550	18530	110
389	20231012	123300	474123770	18550	18540	18550	18540	35
390	20231012	123200	473474800	18560	18540	18560	18540	297
391	20231012	123100	467965930	18540	18530	18540	18530	122
392	20231012	123000	465704140	18530	18530	18540	18530	80
393	20231012	122900	464221410	18530	18540	18540	18530	46
394	20231012	122800	463368720	18540	18530	18540	18520	109
395	20231012	122700	461348870	18530	18510	18530	18510	41
396	20231012	122600	460589460	18510	18510	18520	18510	60
397	20231012	122500	459478650	18520	18510	18520	18510	202
398	20231012	122400	455738270	18510	18490	18510	18490	36
399	20231012	122300	455072190	18490	18490	18500	18490	156
400	20231012	122200	452186440	18500	18490	18500	18490	40
401	20231012	122100	451446600	18490	18470	18500	18470	315
402	20231012	122000	445624360	18470	18470	18480	18470	135
403	20231012	121900	443129820	18470	18480	18480	18470	16
404	20231012	121800	442834230	18480	18480	18490	18480	68
405	20231012	121700	441577290	18480	18480	18480	18470	411
406	20231012	121600	433982100	18480	18470	18480	18470	31
407	20231012	121500	433409300	18470	18470	18480	18460	114
408	20231012	121400	431303740	18470	18470	18470	18460	120
409	20231012	121300	429087420	18470	18470	18470	18460	62
410	20231012	121200	427942480	18470	18480	18480	18470	133
411	20231012	121100	425484730	18480	18480	18480	18470	36
412	20231012	121000	424819590	18480	18470	18480	18470	54
413	20231012	120900	423821910	18470	18470	18480	18470	65
414	20231012	120800	422621350	18480	18460	18480	18460	161
415	20231012	120700	419647770	18470	18480	18480	18470	41
416	20231012	120600	418890280	18470	18480	18480	18470	128
417	20231012	120500	416525010	18480	18470	18480	18460	107
418	20231012	120400	414548790	18470	18460	18470	18460	60
419	20231012	120300	413440930	18460	18470	18470	18460	32
420	20231012	120200	412850190	18470	18470	18470	18460	71
421	20231012	120100	411539040	18470	18450	18470	18450	66
422	20231012	120000	410320440	18460	18470	18470	18460	61
423	20231012	115900	409194100	18460	18470	18470	18460	36
424	20231012	115800	408529300	18470	18460	18470	18460	105
425	20231012	115700	406590640	18460	18460	18470	18450	32
426	20231012	115600	405999900	18450	18450	18460	18450	21
427	20231012	115500	405612330	18460	18460	18470	18460	127
428	20231012	115400	403266790	18470	18470	18470	18460	42
429	20231012	115300	402491140	18470	18450	18470	18450	627
430	20231012	115200	390917200	18450	18460	18460	18440	72
431	20231012	115100	389588390	18460	18460	18470	18460	36
432	20231012	115000	388923760	18460	18440	18460	18440	203
433	20231012	114900	385178470	18450	18460	18460	18440	63
434	20231012	114800	384015930	18460	18460	18460	18450	90
435	20231012	114700	382355030	18450	18460	18460	18450	117
436	20231012	114600	380195480	18460	18450	18460	18450	47
437	20231012	114500	379328040	18460	18460	18460	18450	58
438	20231012	114400	378257460	18450	18470	18470	18450	182
439	20231012	114300	374896670	18460	18460	18470	18460	15
440	20231012	114200	374619700	18470	18460	18470	18460	145
441	20231012	114100	371941820	18460	18470	18470	18460	45
442	20231012	114000	371110860	18470	18480	18480	18470	47
443	20231012	113900	370242370	18470	18490	18490	18470	158
444	20231012	113800	367321840	18490	18490	18490	18480	60
445	20231012	113700	366212590	18480	18480	18490	18480	54
446	20231012	113600	365214390	18490	18470	18490	18470	164
447	20231012	113500	362182810	18490	18480	18490	18480	92
448	20231012	113400	360482430	18480	18480	18480	18470	394
449	20231012	113300	353201620	18480	18470	18480	18460	706
450	20231012	113200	340159850	18460	18470	18470	18460	92
451	20231012	113100	338461020	18470	18470	18470	18460	96
452	20231012	113000	336687970	18470	18470	18470	18460	50
453	20231012	112900	335764680	18460	18470	18470	18460	51
454	20231012	112800	334822900	18470	18470	18480	18470	124
455	20231012	112700	332531780	18470	18470	18480	18470	36
456	20231012	112600	331866850	18480	18480	18480	18470	39
457	20231012	112500	331146140	18470	18460	18480	18460	155
458	20231012	112400	328283590	18470	18460	18470	18450	83
459	20231012	112300	326751710	18470	18470	18470	18460	62
460	20231012	112200	325606580	18470	18450	18470	18450	103
461	20231012	112100	323705320	18430	18440	18440	18420	252
462	20231012	112000	319060890	18440	18460	18470	18440	156
463	20231012	111900	316180750	18440	18450	18460	18440	100
464	20231012	111800	314335800	18450	18450	18460	18440	25
465	20231012	111700	313874500	18460	18440	18460	18440	137
466	20231012	111600	311346680	18450	18450	18450	18440	44
467	20231012	111500	310535200	18440	18450	18460	18440	62
468	20231012	111400	309391400	18450	18480	18480	18450	243
469	20231012	111300	304906570	18470	18480	18480	18470	74
470	20231012	111200	303539340	18470	18460	18480	18450	68
471	20231012	111100	302283610	18450	18470	18470	18450	39
472	20231012	111000	301563600	18470	18470	18470	18460	24
473	20231012	110900	301120400	18470	18460	18470	18450	160
474	20231012	110800	298166710	18460	18450	18460	18450	48
475	20231012	110700	297280810	18460	18460	18460	18450	46
476	20231012	110600	296431840	18450	18440	18450	18440	555
477	20231012	110500	286197190	18440	18430	18440	18430	68
478	20231012	110400	284943480	18440	18470	18480	18440	830
479	20231012	110300	269630810	18480	18470	18480	18470	108
480	20231012	110200	267635220	18470	18460	18470	18450	91
481	20231012	110100	265955170	18460	18450	18460	18450	45
482	20231012	110000	265124720	18450	18440	18450	18440	62
483	20231012	105900	263980890	18440	18430	18450	18430	46
484	20231012	105800	263132470	18440	18430	18440	18430	143
485	20231012	105700	260495610	18430	18450	18450	18430	271
486	20231012	105600	255498290	18460	18470	18470	18450	41
487	20231012	105500	254741510	18470	18470	18480	18460	197
488	20231012	105400	251102990	18470	18460	18470	18460	71
489	20231012	105300	249791810	18460	18470	18470	18460	57
490	20231012	105200	248739190	18460	18460	18470	18460	187
491	20231012	105100	245285440	18460	18460	18470	18460	63
492	20231012	105000	244122430	18460	18450	18460	18450	60
493	20231012	104900	243015010	18450	18460	18460	18450	57
494	20231012	104800	241962910	18460	18450	18460	18450	57
495	20231012	104700	240911000	18450	18430	18450	18430	127
496	20231012	104600	238569230	18430	18430	18440	18430	28
497	20231012	104500	238053140	18430	18420	18430	18420	73
498	20231012	104400	236707940	18420	18410	18420	18410	64
499	20231012	104300	235529260	18420	18440	18440	18420	37
500	20231012	104200	234847190	18440	18440	18440	18430	128
501	20231012	104100	232487200	18440	18440	18440	18430	70
502	20231012	104000	231196850	18450	18440	18450	18440	49
503	20231012	103900	230292930	18450	18450	18450	18440	138
504	20231012	103800	227746900	18430	18440	18450	18430	60
505	20231012	103700	226640570	18450	18440	18450	18440	45
506	20231012	103600	225810580	18440	18390	18450	18390	159
507	20231012	103500	222883450	18400	18400	18400	18390	53
508	20231012	103400	221908440	18390	18400	18400	18390	125
509	20231012	103300	219608520	18400	18400	18400	18390	143
510	20231012	103200	216977680	18390	18390	18400	18390	80
511	20231012	103100	215505950	18390	18390	18400	18390	59
512	20231012	103000	214420740	18390	18390	18400	18390	142
513	20231012	102900	211808380	18400	18400	18400	18400	83
514	20231012	102800	210281180	18400	18400	18400	18390	143
515	20231012	102700	207650240	18390	18400	18400	18390	33
516	20231012	102600	207043120	18400	18400	18400	18390	28
517	20231012	102500	206527930	18400	18450	18460	18400	1280
518	20231012	102400	182947850	18450	18440	18470	18440	101
519	20231012	102300	181083690	18440	18460	18460	18440	40
520	20231012	102200	180345510	18450	18460	18470	18450	298
521	20231012	102100	174843490	18460	18460	18470	18460	39
522	20231012	102000	174123360	18470	18460	18470	18450	85
523	20231012	101900	172554330	18450	18440	18450	18440	127
524	20231012	101800	170211410	18440	18450	18450	18440	54
525	20231012	101700	169215230	18460	18450	18460	18450	122
526	20231012	101600	166963140	18450	18460	18460	18450	76
527	20231012	101500	165560450	18460	18450	18460	18450	43
528	20231012	101400	164766990	18450	18470	18470	18450	120
529	20231012	101300	162550830	18470	18480	18490	18470	138
530	20231012	101200	160000680	18490	18490	18490	18480	60
531	20231012	101100	158891400	18480	18500	18500	18480	151
532	20231012	101000	156098370	18500	18500	18500	18490	217
533	20231012	100900	152084080	18490	18490	18500	18490	58
534	20231012	100800	151011310	18480	18450	18480	18440	218
535	20231012	100700	146986860	18440	18460	18460	18440	49
536	20231012	100600	146082700	18460	18440	18460	18440	164
537	20231012	100500	143055790	18440	18440	18440	18430	112
538	20231012	100400	140991320	18430	18410	18430	18410	42
539	20231012	100300	140217500	18420	18390	18420	18390	86
540	20231012	100200	138635310	18390	18390	18390	18380	37
541	20231012	100100	137955080	18390	18390	18390	18380	39
542	20231012	100000	137238010	18390	18380	18390	18370	94
543	20231012	095900	135510320	18380	18380	18380	18370	75
544	20231012	095800	134132040	18380	18380	18380	18380	75
545	20231012	095700	132753540	18380	18400	18400	18370	262
546	20231012	095600	127933500	18400	18360	18400	18360	165
547	20231012	095500	124901390	18360	18340	18370	18340	97
548	20231012	095400	123121200	18350	18350	18350	18340	51
549	20231012	095300	122185680	18350	18350	18350	18350	84
550	20231012	095200	120644280	18350	18340	18350	18340	74
551	20231012	095100	119286690	18340	18340	18350	18340	46
552	20231012	095000	118442990	18340	18340	18340	18330	19
553	20231012	094900	118094560	18330	18320	18330	18310	239
554	20231012	094800	113715750	18310	18320	18320	18310	54
555	20231012	094700	112726500	18320	18320	18320	18310	27
556	20231012	094600	112231870	18320	18320	18320	18320	0
557	20231012	094500	112231870	18320	18310	18320	18310	45
558	20231012	094400	111407630	18310	18310	18310	18310	19
559	20231012	094300	111059740	18310	18310	18310	18310	0
560	20231012	094200	111059740	18310	18310	18320	18310	113
561	20231012	094100	108990610	18330	18310	18330	18310	87
562	20231012	094000	107396700	18310	18310	18310	18310	12
563	20231012	093900	107176980	18320	18320	18320	18310	103
564	20231012	093800	105290180	18320	18320	18320	18320	36
565	20231012	093700	104630660	18310	18310	18310	18310	17
566	20231012	093600	104319390	18320	18320	18320	18320	67
567	20231012	093500	103091950	18320	18320	18320	18320	44
568	20231012	093400	102285870	18310	18320	18320	18310	80
569	20231012	093300	100820290	18310	18320	18320	18310	66
570	20231012	093200	99611410	18320	18310	18320	18310	16
571	20231012	093100	99318430	18310	18330	18330	18310	2
572	20231012	093000	99281790	18330	18290	18330	18290	65
573	20231012	092900	98091790	18290	18290	18300	18280	23
574	20231012	092800	97670930	18270	18250	18270	18250	204
575	20231012	092700	93945910	18250	18250	18250	18250	1
576	20231012	092600	93927660	18260	18260	18260	18250	96
577	20231012	092500	92174960	18260	18260	18260	18240	394
578	20231012	092400	84982690	18270	18340	18340	18270	743
579	20231012	092300	71376390	18340	18340	18340	18340	47
580	20231012	092200	70514410	18350	18350	18350	18350	207
581	20231012	092100	66715960	18360	18380	18380	18360	109
582	20231012	092000	64714360	18380	18390	18400	18370	200
583	20231012	091900	61037110	18390	18400	18400	18390	233
584	20231012	091800	56751030	18400	18400	18440	18400	38
585	20231012	091700	56051210	18400	18440	18440	18400	436
586	20231012	091600	48017820	18440	18490	18490	18440	198
587	20231012	091500	44363900	18490	18490	18490	18490	31
588	20231012	091400	43790710	18490	18490	18490	18470	215
589	20231012	091300	39816620	18490	18440	18490	18440	81
590	20231012	091200	38320130	18470	18480	18490	18430	127
591	20231012	091100	35974230	18440	18460	18490	18440	88
592	20231012	091000	34349810	18470	18460	18470	18460	321
593	20231012	090900	28423370	18450	18460	18460	18430	357
594	20231012	090800	21838210	18460	18430	18460	18430	191
595	20231012	090700	18315360	18430	18390	18430	18390	107
596	20231012	090600	16344250	18390	18400	18420	18390	389
597	20231012	090500	9186230	18390	18390	18400	18390	9
598	20231012	090400	9020710	18400	18400	18400	18400	1
599	20231012	090300	9002310	18400	18350	18400	18350	22
600	20231012	090200	8598180	18390	18380	18390	18380	52
601	20231012	090100	7642230	18350	18390	18420	18350	50
602	20231012	090000	6723350	18390	18360	18400	18320	366